Dark

BCBP
BCB Bancorp Inc (NJ)
stock NASDAQ

At Close

Jul 27, 2026 3:59:53 PM EDT

10.30USD+1.578%(+0.16)97,277

8.72Bid 11.80Ask 3.08Spread

Pre-market

Jul 23, 2026 9:12:30 AM EDT

10.25USD+1.085%(+0.11)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

10.31USD+0.097%(+0.01)10,660

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.3100	10.3500	10.2100	10.3000	+1.578%	97,277	0.000%
2026-07-24	10.0300	10.3250	10.0300	10.1400	+1.097%	113,761	+1.578%
2026-07-23	10.2000	10.2299	9.9501	10.0300	-2.527%	87,436	+2.692%
2026-07-22	10.2900	10.3450	10.1650	10.2900	+0.195%	151,816	+0.097%
2026-07-21	10.3000	10.4150	10.0900	10.2700	-0.097%	155,922	+0.292%
2026-07-20	10.3200	10.4100	10.2440	10.2800	-0.097%	89,474	+0.195%
2026-07-17	10.5500	10.5500	10.2050	10.2900	-3.107%	109,029	+0.097%
2026-07-16	10.3500	10.7000	10.3100	10.6200	+2.708%	206,529	-3.013%
2026-07-15	10.3600	10.5500	10.3400	10.3400	-0.193%	153,168	-0.387%
2026-07-14	10.3400	10.5050	10.3200	10.3600	+0.193%	148,473	-0.579%
2026-07-13	10.3200	10.4550	10.2900	10.3400	-0.097%	117,491	-0.387%
2026-07-10	10.1100	10.3700	10.0900	10.3500	+2.679%	117,448	-0.483%
2026-07-09	9.7800	10.0850	9.7600	10.0800	+3.173%	171,659	+2.183%
2026-07-08	10.1700	10.1700	9.7300	9.7700	-3.933%	179,930	+5.425%
2026-07-07	10.4000	10.4500	10.1700	10.1700	-1.358%	154,333	+1.278%
2026-07-06	10.2800	10.3900	10.2650	10.3100	+0.292%	123,594	-0.097%
2026-07-02	10.7100	10.7250	10.2700	10.2800	-3.655%	113,267	+0.195%
2026-07-01	10.7700	10.9100	10.6400	10.6700	-0.466%	159,954	-3.468%
2026-06-30	10.6600	10.7723	10.6100	10.7200	0.000%	142,678	-3.918%
2026-06-29	10.5000	10.7350	10.3050	10.7200	+2.388%	190,762	-3.918%
2026-06-26	10.2500	10.5150	10.2500	10.4700	+1.947%	658,686	-1.624%
2026-06-25	10.6700	10.6900	10.2200	10.2700	-4.108%	347,887	+0.292%
2026-06-24	10.6900	10.7800	10.5700	10.7100	+0.469%	219,739	-3.828%
2026-06-23	10.3500	10.7200	10.2601	10.6600	+2.697%	338,314	-3.377%
2026-06-22	9.7720	10.6000	9.7720	10.3800	-6.148%	658,602	-0.771%
2026-06-18	11.2500	11.2550	11.0250	11.0600	-0.629%	118,860	-6.872%
2026-06-17	11.1200	11.3200	11.0800	11.1300	0.000%	130,970	-7.457%
2026-06-16	11.1600	11.2500	11.0100	11.1300	+0.451%	114,127	-7.457%
2026-06-15	11.2300	11.3999	11.0257	11.0800	-1.071%	87,752	-7.040%
2026-06-12	10.9800	11.4150	10.9500	11.2000	+2.283%	129,033	-8.036%
2026-06-11	11.1900	11.2200	10.9150	10.9500	-1.794%	240,638	-5.936%
2026-06-10	11.1900	11.2700	11.1394	11.1500	+0.090%	138,993	-7.623%
2026-06-09	11.2600	11.5000	11.1200	11.1400	-0.624%	133,194	-7.540%
2026-06-08	11.1600	11.4050	11.1600	11.2100	-0.267%	178,085	-8.118%
2026-06-05	11.5100	11.5700	11.2000	11.2400	-0.794%	207,336	-8.363%
2026-06-04	11.1100	11.4600	11.1000	11.3300	+1.980%	164,755	-9.091%
2026-06-03	11.4700	11.5400	11.1000	11.1100	-3.139%	165,787	-7.291%
2026-06-02	11.4900	11.7100	11.3528	11.4700	+0.262%	140,459	-10.201%
2026-06-01	11.1300	11.4800	10.9900	11.4400	+9.579%	311,096	-9.965%
2026-05-29	10.2300	10.4500	10.2300	10.4400	+1.556%	68,407	-1.341%
2026-05-28	10.2100	10.4200	10.2100	10.2800	0.000%	74,977	+0.195%
2026-05-27	10.2000	10.3100	10.1900	10.2800	+0.195%	128,015	+0.195%
2026-05-26	9.9600	10.2800	9.9600	10.2600	+3.532%	162,335	+0.390%
2026-05-22	9.8200	9.9550	9.7700	9.9100	+1.019%	101,210	+3.935%
2026-05-21	9.7300	9.9500	9.5101	9.8100	+0.102%	207,714	+4.995%
2026-05-20	9.6100	9.8250	9.6000	9.8000	+2.083%	72,140	+5.102%
2026-05-19	9.6600	9.7375	9.5500	9.6000	-0.724%	121,040	+7.292%
2026-05-18	9.5100	9.7700	9.5100	9.6700	+1.576%	59,701	+6.515%
2026-05-15	9.7300	9.8200	9.5200	9.5200	-2.956%	91,276	+8.193%
2026-05-14	9.6200	9.8850	9.6200	9.8100	+1.975%	73,554	+4.995%
2026-05-13	9.5400	9.6800	9.5350	9.6200	-0.104%	68,991	+7.069%
2026-05-12	9.7700	9.7990	9.5400	9.6300	-1.835%	86,147	+6.957%
2026-05-11	10.0620	10.1500	9.8100	9.8100	-2.967%	71,518	+4.995%
2026-05-08	10.1000	10.1500	10.0200	10.1100	+0.099%	83,554	+1.879%
2026-05-07	9.9200	10.1750	9.8901	10.1000	+1.000%	69,279	+1.980%
2026-05-06	10.0600	10.1600	9.9600	10.0000	-1.381%	74,902	+3.000%
2026-05-05	10.3200	10.3306	10.1400	10.1400	-1.170%	82,021	+1.578%
2026-05-04	10.2400	10.5000	10.2300	10.2600	+0.293%	134,011	+0.390%
2026-05-01	10.1500	10.3200	10.0850	10.2300	+0.788%	56,981	+0.684%
2026-04-30	10.2600	10.3799	10.1213	10.1500	-1.552%	68,626	+1.478%
2026-04-29	10.3800	10.4600	10.2300	10.3100	-1.151%	104,080	-0.097%
2026-04-28	10.1900	10.4600	10.1900	10.4300	+2.456%	78,513	-1.246%
2026-04-27	10.0300	10.2100	10.0300	10.1800	+1.800%	101,785	+1.179%
2026-04-24	9.9900	10.1400	9.9250	10.0000	-0.299%	131,449	+3.000%
2026-04-23	9.9850	10.2500	9.9500	10.0300	+1.724%	164,546	+2.692%
2026-04-22	9.7600	10.2500	9.7000	9.8600	+0.612%	223,209	+4.462%
2026-04-21	9.4300	9.9500	9.4000	9.8000	+4.813%	190,966	+5.102%
2026-04-20	9.3600	9.3900	9.2750	9.3500	-0.213%	36,226	+10.160%
2026-04-17	9.2900	9.5100	9.1500	9.3700	+1.959%	83,646	+9.925%
2026-04-16	9.3100	9.3900	9.1650	9.1900	-1.501%	61,397	+12.078%
2026-04-15	9.5100	9.5350	9.3300	9.3300	-1.996%	30,972	+10.397%
2026-04-14	9.5000	9.6900	9.4900	9.5200	-0.418%	59,396	+8.193%
2026-04-13	9.5400	9.5900	9.4100	9.5600	0.000%	56,850	+7.741%
2026-04-10	9.6900	9.8199	9.4700	9.5600	-1.848%	85,689	+7.741%
2026-04-09	9.5400	9.8000	9.5300	9.7400	+0.933%	69,659	+5.749%
2026-04-08	9.5600	9.8650	9.5000	9.6500	+2.225%	139,993	+6.736%
2026-04-07	9.2800	9.4600	9.2200	9.4400	+1.071%	126,585	+9.110%
2026-04-06	9.0500	9.3900	9.0400	9.3400	+3.548%	162,805	+10.278%
2026-04-02	9.0000	9.2000	8.8500	9.0200	-1.096%	128,701	+14.191%
2026-04-01	8.9900	9.2000	8.9305	9.1200	+1.559%	119,369	+12.939%
2026-03-31	8.9000	9.0700	8.7550	8.9800	+2.395%	129,109	+14.699%
2026-03-30	8.7100	8.8700	8.6000	8.7700	+1.505%	94,254	+17.446%
2026-03-27	8.7000	8.7300	8.5607	8.6400	-1.482%	61,646	+19.213%
2026-03-26	8.7100	8.8200	8.6900	8.7700	0.000%	65,476	+17.446%
2026-03-25	8.7700	8.8000	8.6500	8.7700	+1.387%	60,054	+17.446%
2026-03-24	8.5400	8.7500	8.5200	8.6500	+1.110%	83,663	+19.075%
2026-03-23	8.3000	8.6150	8.3000	8.5550	+3.697%	116,800	+20.397%
2026-03-20	8.1900	8.2500	8.0500	8.2500	+0.856%	165,485	+24.848%
2026-03-19	8.0500	8.2300	8.0500	8.1800	+1.238%	64,511	+25.917%
2026-03-18	8.1000	8.1750	8.0100	8.0800	-0.247%	76,333	+27.475%
2026-03-17	8.2000	8.2200	8.0700	8.1000	-0.491%	44,473	+27.160%
2026-03-16	8.1000	8.2500	8.0700	8.1400	+1.118%	63,907	+26.536%
2026-03-13	8.1900	8.1900	8.0100	8.0500	-1.106%	73,260	+27.950%
2026-03-12	7.9600	8.2100	7.9300	8.1400	+0.743%	89,253	+26.536%
2026-03-11	7.9900	8.0800	7.9200	8.0800	+0.248%	62,166	+27.475%
2026-03-10	8.1500	8.2250	7.9950	8.0600	-1.346%	51,904	+27.792%
2026-03-09	8.1000	8.2200	7.9350	8.1700	-0.729%	100,722	+26.071%
2026-03-06	8.2900	8.2900	8.0456	8.2300	-1.200%	90,693	+25.152%
2026-03-05	8.3000	8.3500	8.2000	8.3300	-0.597%	83,314	+23.649%
2026-03-04	8.1900	8.4200	8.1600	8.3800	+3.202%	165,312	+22.912%
2026-03-03	8.0000	8.2000	7.9000	8.1200	+0.247%	85,874	+26.847%
2026-03-02	7.9500	8.2125	7.7900	8.1000	+1.250%	86,983	+27.160%
2026-02-27	8.1600	8.2300	7.9500	8.0000	-3.148%	187,213	+28.750%
2026-02-26	8.2700	8.4500	8.1600	8.2600	+0.365%	52,111	+24.697%
2026-02-25	8.1400	8.3000	8.1100	8.2300	+2.109%	109,590	+25.152%
2026-02-24	8.0800	8.1650	7.9550	8.0600	0.000%	77,101	+27.792%
2026-02-23	8.5200	8.5200	7.9900	8.0600	-5.510%	92,517	+27.792%
2026-02-20	8.4400	8.5600	8.4100	8.5300	+0.947%	76,354	+20.750%
2026-02-19	8.4100	8.4600	8.3300	8.4500	+0.237%	66,194	+21.893%
2026-02-18	8.5600	8.7300	8.3500	8.4300	-1.404%	77,127	+22.183%
2026-02-17	8.5100	8.6700	8.4850	8.5500	+0.825%	107,193	+20.468%
2026-02-13	8.2200	8.5000	8.2150	8.4800	+2.663%	90,875	+21.462%
2026-02-12	8.3100	8.3700	8.1900	8.2600	-0.362%	110,426	+24.697%
2026-02-11	8.3800	8.6050	8.2500	8.2900	-1.310%	108,043	+24.246%
2026-02-10	8.3800	8.7000	8.3600	8.4000	+0.599%	165,392	+22.619%
2026-02-09	8.3000	8.4300	8.2500	8.3500	+0.845%	66,097	+23.353%
2026-02-06	8.2000	8.3150	8.1614	8.2800	+0.976%	88,057	+24.396%
2026-02-05	8.2300	8.2500	8.0575	8.2000	-0.243%	103,089	+25.610%
2026-02-04	8.1500	8.3700	8.1500	8.2200	+1.733%	96,595	+25.304%
2026-02-03	8.2400	8.3100	7.9300	8.0800	-2.061%	100,095	+27.475%
2026-02-02	7.8800	8.3300	7.8700	8.2500	+4.563%	217,689	+24.848%
2026-01-30	7.5500	7.9000	7.3101	7.8900	+0.895%	196,877	+30.545%
2026-01-29	7.6600	7.8300	7.6100	7.8200	+2.356%	85,799	+31.714%
2026-01-28	7.6800	7.6900	7.6100	7.6400	-0.391%	78,510	+34.817%
2026-01-27	7.6700	7.7000	7.6300	7.6700	0.000%	73,965	+34.289%
2026-01-26	7.7400	7.8500	7.6500	7.6700	-2.417%	123,102	+34.289%
2026-01-23	7.9800	7.9900	7.8300	7.8600	-1.504%	100,090	+31.043%
2026-01-22	7.8700	8.0200	7.8600	7.9800	+1.916%	109,202	+29.073%
2026-01-21	7.6500	7.8500	7.6500	7.8300	+2.353%	109,043	+31.545%
2026-01-20	7.6100	7.6900	7.5400	7.6500	-0.649%	136,866	+34.641%
2026-01-16	7.9400	7.9800	7.5500	7.7000	-4.585%	226,033	+33.766%
2026-01-15	7.9800	8.1300	7.9800	8.0700	+0.875%	50,155	+27.633%
2026-01-14	7.9000	8.0100	7.8600	8.0000	+1.266%	37,705	+28.750%
2026-01-13	7.9200	7.9500	7.8700	7.9000	-0.253%	35,862	+30.380%
2026-01-12	7.9800	8.0000	7.8750	7.9200	-1.000%	80,565	+30.051%
2026-01-09	8.0900	8.1700	7.9800	8.0000	-0.744%	77,255	+28.750%
2026-01-08	7.9600	8.1550	7.9200	8.0600	+1.768%	73,634	+27.792%
2026-01-07	8.0500	8.0500	7.8950	7.9200	-1.247%	56,406	+30.051%
2026-01-06	8.0200	8.0800	7.9500	8.0200	-0.620%	111,497	+28.429%
2026-01-05	7.9600	8.2000	7.9600	8.0700	+1.128%	97,194	+27.633%
2026-01-02	8.1100	8.1400	7.9398	7.9800	-1.115%	82,891	+29.073%
2025-12-31	8.1500	8.1800	8.0500	8.0700	-1.103%	71,134	+27.633%
2025-12-30	8.1700	8.2000	8.0900	8.1600	-0.122%	96,298	+26.225%
2025-12-29	8.2700	8.2700	8.1600	8.1700	-1.209%	70,095	+26.071%
2025-12-26	8.2750	8.3200	8.2600	8.2700	0.000%	83,743	+24.547%
2025-12-24	8.2700	8.2800	8.2200	8.2700	0.000%	32,585	+24.547%
2025-12-23	8.3200	8.3355	8.2700	8.2700	-0.601%	60,315	+24.547%
2025-12-22	8.3900	8.4850	8.3001	8.3200	-1.070%	85,765	+23.798%
2025-12-19	8.4800	8.5700	8.3700	8.4100	-0.942%	125,859	+22.473%
2025-12-18	8.5000	8.5500	8.4500	8.4900	+0.236%	68,006	+21.319%
2025-12-17	8.4400	8.4900	8.4000	8.4700	+0.237%	82,175	+21.606%
2025-12-16	8.4000	8.4600	8.3600	8.4500	+0.595%	73,771	+21.893%
2025-12-15	8.4600	8.4800	8.3300	8.4000	+0.119%	69,309	+22.619%
2025-12-12	8.4800	8.4986	8.3201	8.3900	-0.592%	82,625	+22.765%
2025-12-11	8.3700	8.4700	8.3100	8.4400	+0.836%	84,005	+22.038%
2025-12-10	8.1200	8.4150	8.1200	8.3700	+2.826%	259,895	+23.059%
2025-12-09	8.1100	8.2000	8.1000	8.1400	+0.743%	62,952	+26.536%
2025-12-08	8.0500	8.1300	8.0500	8.0800	+0.248%	78,190	+27.475%
2025-12-05	8.0800	8.1200	8.0500	8.0600	-0.861%	55,260	+27.792%
2025-12-04	8.2300	8.2500	8.1100	8.1300	-1.455%	77,636	+26.691%
2025-12-03	8.0400	8.2500	8.0400	8.2500	+2.996%	80,968	+24.848%
2025-12-02	8.1100	8.1100	8.0100	8.0100	-0.620%	44,819	+28.589%
2025-12-01	8.0200	8.1100	7.9768	8.0600	+0.876%	72,547	+27.792%
2025-11-28	8.0700	8.0700	7.9200	7.9900	-0.125%	50,179	+28.911%
2025-11-26	8.0100	8.0599	7.8500	8.0000	-0.744%	115,275	+28.750%
2025-11-25	7.8800	8.1200	7.8800	8.0600	+3.069%	82,487	+27.792%
2025-11-24	7.8300	7.8900	7.7081	7.8200	+0.644%	70,123	+31.714%
2025-11-21	7.5400	7.9250	7.5400	7.7700	+3.187%	117,076	+32.561%
2025-11-20	7.5300	7.7000	7.5250	7.5300	0.000%	83,871	+36.786%
2025-11-19	7.5600	7.6199	7.5100	7.5300	-0.265%	61,069	+36.786%
2025-11-18	7.4500	7.6399	7.4100	7.5500	+1.342%	79,200	+36.424%
2025-11-17	7.7000	7.7113	7.4344	7.4500	-3.121%	112,857	+38.255%
2025-11-14	7.6600	7.7200	7.6100	7.6900	+0.130%	85,381	+33.940%
2025-11-13	7.6600	7.7550	7.6200	7.6800	+0.130%	83,676	+34.115%
2025-11-12	7.7600	7.8900	7.6600	7.6700	-1.540%	79,560	+34.289%
2025-11-11	7.7300	7.8000	7.6956	7.7900	+0.776%	88,785	+32.221%
2025-11-10	7.8000	7.8000	7.6100	7.7300	-0.387%	70,389	+33.247%
2025-11-07	7.6600	7.7800	7.6500	7.7600	+1.173%	109,913	+32.732%
2025-11-06	7.8100	7.8999	7.6600	7.6700	-1.540%	65,359	+34.289%
2025-11-05	7.7700	7.8900	7.7600	7.7900	+0.257%	55,317	+32.221%
2025-11-04	7.7900	7.8700	7.7500	7.7700	-0.639%	104,743	+32.561%
2025-11-03	7.9500	7.9500	7.7900	7.8200	-1.511%	71,435	+31.714%
2025-10-31	7.9500	7.9700	7.8200	7.9400	-0.626%	90,349	+29.723%
2025-10-30	8.0300	8.0950	7.9100	7.9900	+0.884%	100,087	+28.911%
2025-10-29	8.1500	8.1550	7.7700	7.9200	-2.941%	92,200	+30.051%
2025-10-28	8.4600	8.4600	8.1500	8.1600	-2.625%	66,913	+26.225%
2025-10-27	8.2300	8.6800	8.1700	8.3800	+2.071%	119,387	+22.912%
2025-10-24	7.9700	8.2147	7.9350	8.2100	+4.188%	64,887	+25.457%
2025-10-23	7.9800	8.0400	7.8650	7.8800	-1.253%	72,949	+30.711%
2025-10-22	8.1000	8.1800	7.9600	7.9800	-1.115%	90,416	+29.073%
2025-10-21	8.0200	8.0900	7.9500	8.0700	+0.124%	70,276	+27.633%
2025-10-20	7.9500	8.0700	7.8700	8.0600	+1.768%	54,632	+27.792%
2025-10-17	7.8600	8.0600	7.8500	7.9200	+1.149%	68,220	+30.051%
2025-10-16	8.0900	8.1800	7.7100	7.8300	-3.333%	89,844	+31.545%
2025-10-15	8.1700	8.2000	8.0300	8.1000	-0.246%	74,576	+27.160%
2025-10-14	7.9000	8.1300	7.8600	8.1200	+1.500%	73,557	+26.847%
2025-10-13	8.0200	8.1659	7.9200	8.0000	+0.756%	71,278	+28.750%
2025-10-10	8.2000	8.2750	7.9220	7.9400	-3.171%	62,906	+29.723%
2025-10-09	8.3000	8.3000	8.1900	8.2000	-1.679%	52,310	+25.610%
2025-10-08	8.4400	8.4400	8.2825	8.3400	-1.185%	39,891	+23.501%
2025-10-07	8.4700	8.5677	8.4200	8.4400	-0.354%	41,404	+22.038%
2025-10-06	8.5800	8.7200	8.4200	8.4700	-0.820%	96,644	+21.606%
2025-10-03	8.5400	8.6700	8.5300	8.5400	+0.589%	38,600	+20.609%
2025-10-02	8.7000	8.7000	8.4900	8.4900	-1.850%	37,956	+21.319%
2025-10-01	8.5900	8.7300	8.4700	8.6500	-0.346%	80,382	+19.075%
2025-09-30	8.5600	8.6900	8.4750	8.6800	+1.284%	90,959	+18.664%
2025-09-29	8.8800	8.8800	8.5600	8.5700	-3.382%	64,727	+20.187%
2025-09-26	8.7800	8.8900	8.7000	8.8700	+1.256%	74,276	+16.122%
2025-09-25	8.7600	8.8700	8.7300	8.7600	-0.455%	50,057	+17.580%
2025-09-24	8.7600	8.8700	8.6653	8.8000	+0.802%	37,683	+17.045%
2025-09-23	8.9000	9.0000	8.7000	8.7300	-1.689%	73,749	+17.984%
2025-09-22	8.6550	8.8800	8.6100	8.8800	+2.422%	92,024	+15.991%
2025-09-19	8.9000	8.9000	8.6700	8.6700	-2.365%	136,889	+18.800%
2025-09-18	8.6900	8.8850	8.6500	8.8800	+2.897%	60,101	+15.991%
2025-09-17	8.6600	8.8900	8.6000	8.6300	-0.116%	74,425	+19.351%
2025-09-16	8.5500	8.6600	8.5200	8.6400	+0.935%	73,123	+19.213%
2025-09-15	8.6900	8.7000	8.5500	8.5600	-0.811%	42,670	+20.327%
2025-09-12	8.8000	8.8000	8.6300	8.6300	-2.596%	42,495	+19.351%
2025-09-11	8.6600	8.8900	8.6600	8.8600	+2.074%	54,409	+16.253%
2025-09-10	8.6900	8.7800	8.6250	8.6800	-0.115%	42,628	+18.664%
2025-09-09	8.7300	8.7500	8.6900	8.6900	-1.025%	46,692	+18.527%
2025-09-08	8.7500	8.9900	8.6600	8.7800	+0.458%	42,574	+17.312%
2025-09-05	8.8300	8.9468	8.7400	8.7400	-0.569%	56,206	+17.849%
2025-09-04	8.7700	8.8250	8.7300	8.7900	+0.687%	41,617	+17.179%
2025-09-03	8.6800	8.7550	8.6200	8.7300	-0.229%	52,409	+17.984%
2025-09-02	8.8000	8.8000	8.6600	8.7500	-1.685%	59,880	+17.714%
2025-08-29	8.9000	8.9850	8.8700	8.9000	+0.112%	37,434	+15.730%
2025-08-28	9.0700	9.1650	8.8800	8.8900	-2.093%	45,336	+15.861%
2025-08-27	9.0800	9.1950	9.0700	9.0800	-0.656%	59,680	+13.436%
2025-08-26	9.0600	9.2650	9.0100	9.1400	+1.556%	59,768	+12.691%
2025-08-25	9.0600	9.1399	9.0000	9.0000	-1.099%	66,018	+14.444%
2025-08-22	8.6200	9.1500	8.6200	9.1000	+6.433%	95,082	+13.187%
2025-08-21	8.6900	8.7800	8.5200	8.5500	-1.611%	50,876	+20.468%
2025-08-20	8.6600	8.7200	8.6000	8.6900	+0.579%	33,688	+18.527%
2025-08-19	8.5800	8.6600	8.5800	8.6400	+0.817%	41,645	+19.213%
2025-08-18	8.3600	8.6000	8.3500	8.5700	+2.389%	73,074	+20.187%
2025-08-15	8.7600	8.7600	8.3600	8.3700	-3.904%	57,822	+23.059%
2025-08-14	8.6400	8.7553	8.5800	8.7100	-0.115%	41,434	+18.255%
2025-08-13	8.6900	8.7550	8.5662	8.7200	+0.809%	87,955	+18.119%
2025-08-12	8.4200	8.6738	8.4200	8.6500	+3.593%	82,051	+19.075%
2025-08-11	8.4000	8.4150	8.3000	8.3500	-2.110%	53,521	+23.353%
2025-08-08	8.3900	8.5700	8.3200	8.5300	+2.524%	64,118	+20.750%
2025-08-07	8.4502	8.4502	8.2450	8.3200	+0.120%	62,987	+23.798%
2025-08-06	8.3800	8.3800	8.2350	8.3100	-0.479%	45,666	+23.947%
2025-08-05	8.2400	8.3600	8.0700	8.3500	+1.335%	64,426	+23.353%
2025-08-04	8.2300	8.2600	8.0400	8.2400	+1.728%	70,895	+25.000%
2025-08-01	8.3200	8.3800	8.0100	8.1000	-3.110%	90,434	+27.160%
2025-07-31	8.3800	8.4200	8.2800	8.3600	-1.065%	59,457	+23.206%
2025-07-30	8.5100	8.5100	8.3300	8.4500	+0.356%	95,130	+21.893%
2025-07-29	8.7600	8.7600	8.3100	8.4200	-4.209%	101,937	+22.328%
2025-07-28	8.6200	8.7900	8.4860	8.7900	+2.448%	64,521	+17.179%
2025-07-25	8.4800	8.6100	8.4400	8.5800	+1.179%	93,844	+20.047%
2025-07-24	8.8500	8.8500	8.4800	8.4800	-4.719%	60,665	+21.462%
2025-07-23	9.0100	9.0100	8.8101	8.9000	-0.447%	34,493	+15.730%
2025-07-22	8.9000	9.0300	8.8600	8.9400	+0.789%	62,332	+15.213%
2025-07-21	8.7600	8.9350	8.7600	8.8700	+1.371%	51,564	+16.122%
2025-07-18	8.8100	8.8200	8.6101	8.7500	+0.114%	56,802	+17.714%
2025-07-17	8.6800	8.8600	8.6150	8.7400	+0.575%	118,011	+17.849%
2025-07-16	8.5500	8.7000	8.4999	8.6900	+1.519%	102,546	+18.527%
2025-07-15	8.9400	9.0113	8.5600	8.5600	-4.783%	113,240	+20.327%
2025-07-14	8.8700	8.9980	8.8000	8.9900	+1.467%	46,514	+14.572%
2025-07-11	9.0300	9.0300	8.8500	8.8600	-2.637%	56,186	+16.253%
2025-07-10	9.1000	9.2200	9.0500	9.1000	-0.438%	52,501	+13.187%
2025-07-09	9.2300	9.3550	9.0700	9.1400	-0.975%	76,998	+12.691%
2025-07-08	9.1400	9.3800	9.1200	9.2300	+0.654%	106,856	+11.593%
2025-07-07	9.1600	9.2900	9.0300	9.1700	-0.650%	106,999	+12.323%
2025-07-03	9.1000	9.2400	8.9950	9.2300	+1.317%	76,702	+11.593%
2025-07-02	8.8300	9.1100	8.7900	9.1100	+3.171%	93,021	+13.063%
2025-07-01	8.4400	8.8300	8.3300	8.8300	+4.869%	111,633	+16.648%
2025-06-30	8.4100	8.4800	8.3300	8.4200	-0.119%	110,658	+22.328%
2025-06-27	8.3500	8.4300	8.3100	8.4300	+1.079%	210,356	+22.183%
2025-06-26	8.3200	8.3600	8.2200	8.3400	+0.846%	85,898	+23.501%
2025-06-25	8.2600	8.3300	8.1251	8.2700	+0.121%	89,815	+24.547%
2025-06-24	8.0700	8.3550	7.9700	8.2600	+2.736%	114,850	+24.697%
2025-06-23	7.8400	8.0400	7.8300	8.0400	+2.551%	106,125	+28.109%
2025-06-20	7.8500	7.9500	7.8100	7.8400	+0.513%	97,670	+31.378%
2025-06-18	7.7400	7.8660	7.7238	7.8000	+1.167%	59,352	+32.051%
2025-06-17	7.7500	7.8200	7.6717	7.7100	-0.516%	78,337	+33.593%
2025-06-16	7.8500	7.8900	7.7110	7.7500	+0.649%	81,881	+32.903%
2025-06-13	7.7800	7.8000	7.5400	7.7000	-1.408%	145,724	+33.766%
2025-06-12	7.8700	7.8700	7.7750	7.8100	-0.762%	75,176	+31.882%
2025-06-11	8.1700	8.1700	7.8650	7.8700	-3.907%	82,486	+30.877%
2025-06-10	7.8800	8.1900	7.8200	8.1900	+3.802%	108,241	+25.763%
2025-06-09	7.9800	8.0450	7.8100	7.8900	-1.004%	103,117	+30.545%
2025-06-06	7.8900	8.0400	7.8900	7.9700	+1.399%	66,962	+29.235%
2025-06-05	7.9000	7.9000	7.7550	7.8600	-0.127%	93,250	+31.043%
2025-06-04	8.0000	8.0350	7.8500	7.8700	-1.870%	48,703	+30.877%
2025-06-03	7.8800	8.0730	7.8600	8.0200	+1.777%	61,775	+28.429%
2025-06-02	8.1000	8.1669	7.8600	7.8800	-2.716%	107,830	+30.711%
2025-05-30	8.1600	8.1600	8.0600	8.1000	-0.978%	47,667	+27.160%
2025-05-29	8.1200	8.1800	8.0604	8.1800	+1.112%	39,026	+25.917%
2025-05-28	8.1700	8.2350	8.0633	8.0900	-0.979%	47,657	+27.318%
2025-05-27	8.0600	8.2000	8.0100	8.1700	+2.253%	82,581	+26.071%
2025-05-23	8.0500	8.0800	7.9200	7.9900	-0.868%	91,820	+28.911%
2025-05-22	8.0700	8.2000	8.0500	8.0600	-0.983%	64,432	+27.792%
2025-05-21	8.3500	8.3600	8.1350	8.1400	-2.980%	60,929	+26.536%
2025-05-20	8.3700	8.5195	8.3000	8.3900	+0.359%	75,586	+22.765%
2025-05-19	8.3300	8.4200	8.2500	8.3600	0.000%	42,333	+23.206%
2025-05-16	8.4200	8.4875	8.3600	8.3600	-0.948%	72,081	+23.206%
2025-05-15	8.3400	8.4600	8.3100	8.4400	+1.078%	43,286	+22.038%
2025-05-14	8.4000	8.4700	8.3000	8.3500	-1.417%	60,606	+23.353%
2025-05-13	8.5500	8.5800	8.4133	8.4700	-0.118%	30,472	+21.606%
2025-05-12	8.3800	8.6700	8.3800	8.4800	+2.169%	54,422	+21.462%
2025-05-09	8.3400	8.4378	8.3000	8.3000	-1.073%	46,850	+24.096%
2025-05-08	8.2000	8.4800	8.1577	8.3900	+3.453%	46,228	+22.765%
2025-05-07	8.3000	8.4300	8.1100	8.1100	-4.024%	76,114	+27.004%
2025-05-06	8.4300	8.5050	8.2250	8.4500	+0.118%	127,941	+21.893%
2025-05-05	8.3800	8.5800	8.2140	8.4400	+0.596%	100,024	+22.038%
2025-05-02	8.4400	8.4700	8.3200	8.3900	+0.239%	64,006	+22.765%
2025-05-01	8.1700	8.4700	8.0500	8.3700	+1.825%	71,620	+23.059%
2025-04-30	8.2700	8.2820	8.0700	8.2200	-1.321%	158,541	+25.304%
2025-04-29	8.3500	8.4700	8.3100	8.3300	-0.715%	87,105	+23.649%
2025-04-28	8.5500	8.6550	8.3800	8.3900	-0.827%	82,560	+22.765%
2025-04-25	8.6600	8.8239	8.4100	8.4600	-3.754%	158,413	+21.749%
2025-04-24	8.7500	8.8833	8.4200	8.7900	+0.803%	92,882	+17.179%
2025-04-23	8.9500	9.1600	8.6600	8.7200	-1.469%	97,406	+18.119%
2025-04-22	9.1600	9.2100	8.8100	8.8500	-5.851%	80,171	+16.384%
2025-04-21	9.4300	9.4600	9.2400	9.4000	-0.634%	62,476	+9.574%
2025-04-17	9.4300	9.5800	9.3700	9.4600	+0.531%	32,887	+8.879%
2025-04-16	9.3900	9.4400	9.0270	9.4100	+0.213%	35,994	+9.458%
2025-04-15	9.0000	9.4300	8.9100	9.3900	+3.528%	59,435	+9.691%
2025-04-14	9.1800	9.1800	8.7700	9.0700	-0.766%	98,951	+13.561%
2025-04-11	9.0600	9.2700	8.7800	9.1400	+0.661%	41,069	+12.691%
2025-04-10	9.5300	9.5300	8.9500	9.0800	-6.584%	67,663	+13.436%
2025-04-09	9.1600	10.0500	9.0904	9.7200	+5.309%	55,467	+5.967%
2025-04-08	9.6200	9.6900	9.0401	9.2300	-2.017%	32,602	+11.593%
2025-04-07	9.2000	9.5800	8.6608	9.4200	+0.641%	77,271	+9.342%
2025-04-04	8.9900	9.4300	8.9900	9.3600	+1.080%	109,585	+10.043%
2025-04-03	9.7300	9.7300	9.2200	9.2600	-6.559%	79,811	+11.231%
2025-04-02	9.8200	9.9600	9.8019	9.9100	+0.609%	22,158	+3.935%
2025-04-01	9.7700	9.9449	9.7279	9.8500	-0.101%	27,253	+4.569%
2025-03-31	9.8900	9.9500	9.7800	9.8600	-0.905%	39,225	+4.462%
2025-03-28	10.1600	10.1600	9.9200	9.9500	-2.163%	30,446	+3.518%
2025-03-27	10.1600	10.2200	10.0700	10.1700	+0.197%	25,093	+1.278%
2025-03-26	10.1300	10.3800	10.0700	10.1500	+0.694%	44,204	+1.478%
2025-03-25	10.1300	10.1800	10.0450	10.0800	-0.198%	29,261	+2.183%
2025-03-24	10.1600	10.2300	10.0200	10.1000	-0.296%	75,309	+1.980%
2025-03-21	9.9100	10.1600	9.8200	10.1300	+1.098%	84,864	+1.678%
2025-03-20	10.0500	10.1900	9.9900	10.0200	-1.378%	29,011	+2.794%
2025-03-19	9.8600	10.1950	9.8600	10.1600	+3.252%	38,600	+1.378%
2025-03-18	9.8200	9.9200	9.7000	9.8400	+0.204%	46,540	+4.675%
2025-03-17	9.8400	9.9000	9.7400	9.8200	-0.908%	42,408	+4.888%
2025-03-14	9.8200	9.9100	9.7400	9.9100	+2.376%	43,177	+3.935%
2025-03-13	9.8500	9.8500	9.6200	9.6800	-1.022%	33,672	+6.405%
2025-03-12	9.7950	9.9899	9.5100	9.7800	+2.731%	53,952	+5.317%
2025-03-11	9.7200	9.7350	9.3700	9.5200	-1.040%	100,882	+8.193%
2025-03-10	9.7900	9.8800	9.5500	9.6200	-2.632%	87,464	+7.069%
2025-03-07	9.9200	9.9400	9.7349	9.8800	0.000%	44,692	+4.251%
2025-03-06	9.7900	9.9300	9.7400	9.8800	+0.816%	44,292	+4.251%
2025-03-05	9.9600	9.9650	9.7400	9.8000	-0.910%	42,640	+5.102%
2025-03-04	9.9500	10.0200	9.7100	9.8900	-1.001%	72,102	+4.146%
2025-03-03	10.0800	10.1800	9.9400	9.9900	-1.382%	65,635	+3.103%
2025-02-28	10.2100	10.2100	10.0500	10.1300	0.000%	54,986	+1.678%
2025-02-27	10.1000	10.3000	10.0300	10.1300	+0.099%	56,871	+1.678%
2025-02-26	10.0900	10.2750	9.9500	10.1200	+0.198%	54,711	+1.779%
2025-02-25	10.0100	10.2900	10.0000	10.1000	+1.917%	79,749	+1.980%
2025-02-24	10.0400	10.2499	9.9000	9.9100	-0.502%	52,524	+3.935%
2025-02-21	10.0200	10.2800	9.9500	9.9600	-1.581%	53,828	+3.414%
2025-02-20	10.2900	10.2900	10.0000	10.1200	-1.172%	34,386	+1.779%
2025-02-19	10.4000	10.4000	10.1800	10.2400	-2.010%	42,650	+0.586%
2025-02-18	10.3000	10.4599	10.2500	10.4500	+1.064%	39,805	-1.435%
2025-02-14	10.3900	10.4350	10.3000	10.3400	+0.291%	29,612	-0.387%
2025-02-13	10.3300	10.3300	10.1700	10.3100	+0.684%	43,271	-0.097%
2025-02-12	10.4700	10.4700	10.1700	10.2400	-2.754%	51,420	+0.586%
2025-02-11	10.4200	10.6400	10.4200	10.5300	+0.095%	40,121	-2.184%
2025-02-10	10.6400	10.6400	10.4100	10.5200	-1.221%	42,272	-2.091%
2025-02-07	10.8300	10.8300	10.4300	10.6500	-3.707%	58,061	-3.286%
2025-02-06	11.0700	11.0700	10.9300	11.0600	+2.124%	58,339	-6.872%
2025-02-05	10.8600	10.9000	10.7600	10.8300	+0.744%	36,280	-4.894%
2025-02-04	10.5700	10.8000	10.5450	10.7500	+0.844%	28,528	-4.186%

.dark-mode .tqSqQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqSqQR{ color: #333333; background-color: white; border: 2px solid #333333; }BCBPBCB Bancorp Inc (NJ)stock NASDAQ

BCBP
BCB Bancorp Inc (NJ)
stock NASDAQ